Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 47.16 | 47.75 | 47.00 | 47.51 | 124,072 | +0.22(+0.47%) |
Jan 30, 2013 | 47.77 | 47.86 | 47.22 | 47.29 | 121,099 | -0.46(-0.97%) |
Jan 29, 2013 | 47.41 | 47.79 | 47.31 | 47.75 | 327,864 | +0.30(+0.63%) |
Jan 28, 2013 | 47.48 | 47.59 | 47.16 | 47.45 | 191,197 | +0.22(+0.47%) |
Jan 25, 2013 | 46.88 | 47.35 | 46.87 | 47.23 | 202,437 | +0.76(+1.64%) |
Jan 24, 2013 | 46.58 | 46.92 | 46.26 | 46.47 | 152,842 | -0.13(-0.28%) |
Jan 23, 2013 | 46.53 | 46.82 | 46.35 | 46.60 | 473,085 | +0.08(+0.18%) |
Jan 22, 2013 | 46.02 | 46.57 | 45.86 | 46.52 | 240,345 | +0.51(+1.10%) |
Jan 18, 2013 | 45.21 | 46.01 | 45.21 | 46.01 | 168,374 | +0.95(+2.11%) |
Jan 17, 2013 | 44.98 | 45.23 | 44.71 | 45.06 | 111,232 | +0.26(+0.57%) |
Jan 16, 2013 | 44.42 | 44.86 | 44.42 | 44.80 | 63,190 | +0.30(+0.67%) |
Jan 15, 2013 | 43.94 | 44.58 | 43.94 | 44.51 | 80,305 | +0.43(+0.98%) |
Jan 14, 2013 | 44.68 | 44.72 | 43.97 | 44.08 | 635,775 | -0.43(-0.97%) |
Jan 11, 2013 | 44.59 | 44.71 | 44.33 | 44.51 | 135,324 | -0.12(-0.28%) |
Jan 10, 2013 | 44.56 | 44.69 | 44.32 | 44.63 | 60,041 | +0.47(+1.07%) |
Jan 09, 2013 | 44.12 | 44.26 | 43.94 | 44.16 | 32,940 | +0.07(+0.17%) |
Jan 08, 2013 | 44.24 | 44.24 | 43.80 | 44.08 | 132,790 | -0.36(-0.80%) |
Jan 07, 2013 | 44.45 | 44.54 | 44.24 | 44.44 | 42,453 | -0.10(-0.22%) |
Jan 04, 2013 | 43.94 | 44.57 | 43.94 | 44.54 | 330,721 | +0.92(+2.11%) |
Jan 03, 2013 | 43.27 | 44.20 | 43.15 | 43.62 | 119,161 | +0.16(+0.36%) |
Jan 02, 2013 | 43.02 | 43.46 | 42.76 | 43.46 | 93,325 | +1.23(+2.92%) |
Dec 31, 2012 | 40.98 | 42.30 | 40.98 | 42.23 | 128,835 | +1.08(+2.62%) |
Dec 28, 2012 | 41.32 | 41.44 | 41.06 | 41.15 | 64,735 | -0.50(-1.19%) |
Dec 27, 2012 | 41.85 | 41.85 | 41.08 | 41.65 | 59,220 | -0.12(-0.30%) |
Dec 26, 2012 | 42.15 | 42.26 | 41.76 | 41.77 | 36,038 | -0.12(-0.30%) |
Dec 24, 2012 | 42.23 | 42.23 | 41.82 | 41.90 | 41,639 | -0.36(-0.86%) |
Dec 21, 2012 | 42.47 | 42.47 | 42.11 | 42.26 | 61,157 | -0.65(-1.50%) |
Dec 20, 2012 | 42.55 | 42.98 | 42.42 | 42.91 | 65,643 | +0.36(+0.84%) |
Dec 19, 2012 | 42.84 | 43.08 | 42.55 | 42.55 | 138,066 | -0.20(-0.47%) |
Dec 18, 2012 | 41.37 | 42.86 | 41.16 | 42.75 | 184,802 | +1.39(+3.36%) |
Dec 17, 2012 | 41.06 | 41.37 | 41.04 | 41.37 | 79,863 | +0.43(+1.05%) |
Dec 14, 2012 | 40.94 | 41.13 | 40.74 | 40.94 | 157,598 | -0.68(-1.63%) |
Dec 13, 2012 | 42.00 | 42.15 | 41.39 | 41.61 | 77,046 | -0.55(-1.29%) |
Dec 12, 2012 | 42.40 | 42.57 | 42.12 | 42.16 | 120,539 | -0.10(-0.23%) |
Dec 11, 2012 | 42.28 | 42.48 | 42.13 | 42.26 | 93,690 | +0.16(+0.37%) |
Dec 10, 2012 | 42.05 | 42.27 | 41.98 | 42.10 | 58,814 | -0.07(-0.18%) |
Dec 07, 2012 | 42.13 | 42.28 | 41.94 | 42.18 | 88,205 | +0.20(+0.47%) |
Dec 06, 2012 | 41.99 | 42.07 | 41.80 | 41.98 | 117,631 | -0.05(-0.12%) |
Dec 05, 2012 | 42.03 | 42.31 | 41.80 | 42.03 | 69,561 | +0.17(+0.39%) |
Dec 04, 2012 | 41.56 | 42.10 | 41.43 | 41.86 | 171,951 | +0.13(+0.32%) |
Nov 30, 2012 | 41.53 | 41.80 | 41.47 | 41.73 | 203,439 | +0.26(+0.62%) |
Nov 29, 2012 | 41.35 | 41.66 | 41.35 | 41.47 | 112,822 | +0.40(+0.97%) |
Nov 28, 2012 | 40.22 | 41.09 | 40.18 | 41.08 | 66,212 | +0.39(+0.95%) |
Nov 27, 2012 | 40.82 | 41.08 | 40.66 | 40.69 | 61,788 | -0.25(-0.61%) |
Nov 26, 2012 | 40.98 | 41.01 | 40.69 | 40.94 | 55,035 | -0.36(-0.88%) |
Nov 23, 2012 | 40.99 | 41.30 | 40.76 | 41.30 | 28,874 | +0.57(+1.40%) |
Nov 21, 2012 | 40.61 | 40.85 | 40.35 | 40.73 | 46,528 | +0.18(+0.45%) |
Nov 20, 2012 | 40.82 | 40.82 | 40.34 | 40.55 | 149,298 | -0.35(-0.85%) |
Nov 19, 2012 | 40.21 | 40.89 | 40.21 | 40.89 | 73,811 | +1.29(+3.25%) |
Nov 16, 2012 | 39.91 | 39.91 | 38.83 | 39.61 | 86,568 | -0.10(-0.25%) |
Nov 15, 2012 | 39.23 | 39.94 | 39.17 | 39.71 | 191,514 | +0.44(+1.12%) |
Nov 14, 2012 | 40.07 | 40.07 | 39.23 | 39.27 | 90,131 | -0.67(-1.69%) |
Nov 13, 2012 | 39.92 | 40.42 | 39.51 | 39.94 | 148,575 | -0.28(-0.71%) |
Nov 12, 2012 | 40.13 | 40.35 | 39.96 | 40.23 | 41,643 | +0.27(+0.68%) |
Nov 09, 2012 | 39.62 | 40.55 | 39.48 | 39.95 | 320,429 | +0.09(+0.23%) |
Nov 08, 2012 | 40.99 | 41.13 | 39.85 | 39.86 | 142,326 | -1.12(-2.74%) |
Nov 07, 2012 | 41.43 | 41.43 | 40.68 | 40.99 | 80,933 | -1.15(-2.73%) |
Nov 06, 2012 | 41.82 | 42.22 | 41.65 | 42.13 | 74,450 | +0.55(+1.33%) |
Nov 05, 2012 | 41.01 | 41.65 | 41.01 | 41.58 | 45,355 | +0.56(+1.37%) |
Nov 02, 2012 | 42.08 | 42.08 | 40.96 | 41.02 | 72,601 | -0.76(-1.82%) |